• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    US Dollar to British Pound (FOREX: USD-GBP )

    0.8039 GBP +0.0004 (+0.05%)
    Streaming Realtime Price Updated: 11:16 AM EDT, Apr 16, 2024 Add to My Watchlist
    Quote
    Overview Charting Historical Prices
    News
    All News News Headlines Press Releases

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 30, 2018 0.7815 0.7851 0.7807 0.7839 48,467 +0.00(+0.21%)
    Nov 29, 2018 0.7823 0.7823 0.7823 710 +0.00(+0.34%)
    Nov 28, 2018 0.7796 0.7797 0.7792 0.7796 1,938 -0.01(-0.67%)
    Nov 27, 2018 0.7846 0.7850 0.7843 0.7849 1,745 +0.00(+0.57%)
    Nov 26, 2018 0.7807 0.7807 0.7799 0.7804 2,708 +0.00(+0.08%)
    Nov 25, 2018 0.7792 0.7801 0.7792 0.7798 1,111 -0.00(-0.03%)
    Nov 23, 2018 0.7765 0.7812 0.7762 0.7800 46,906 +0.00(+0.45%)
    Nov 22, 2018 0.7765 0.7767 0.7762 0.7765 893 -0.01(-0.80%)
    Nov 21, 2018 0.7828 0.7829 0.7822 0.7828 1,133 +0.00(+0.09%)
    Nov 20, 2018 0.7819 0.7822 0.7812 0.7820 1,494 +0.00(+0.59%)
    Nov 19, 2018 0.7774 0.7781 0.7767 0.7775 2,039 -0.00(-0.18%)
    Nov 18, 2018 0.7788 0.7794 0.7780 0.7789 1,725 -0.00(-0.02%)
    Nov 16, 2018 0.7825 0.7835 0.7765 0.7790 60,719 -0.00(-0.47%)
    Nov 15, 2018 0.7825 0.7835 0.7821 0.7827 1,823 +0.01(+1.70%)
    Nov 14, 2018 0.7695 0.7699 0.7688 0.7696 1,634 +0.00(+0.22%)
    Nov 13, 2018 0.7706 0.7714 0.7671 0.7679 3,131 -0.01(-1.29%)
    Nov 12, 2018 0.7780 0.7783 0.7772 0.7780 1,541 +0.00(+0.60%)
    Nov 11, 2018 0.7740 0.7743 0.7730 0.7733 2,241 +0.00(+0.37%)
    Nov 09, 2018 0.7654 0.7716 0.7648 0.7705 54,058 +0.01(+0.66%)
    Nov 08, 2018 0.7654 0.7657 0.7648 0.7654 1,728 +0.00(+0.48%)
    Nov 07, 2018 0.7616 0.7619 0.7607 0.7618 2,172 -0.00(-0.20%)
    Nov 06, 2018 0.7634 0.7636 0.7628 0.7633 2,166 -0.00(-0.29%)
    Nov 05, 2018 0.7668 0.7668 0.7653 0.7655 2,160 -0.00(-0.43%)
    Nov 04, 2018 0.7688 0.7688 0.7688 0 -0.00(-0.29%)
    Nov 02, 2018 0.7682 0.7721 0.7668 0.7710 43,572 +0.00(+0.22%)
    Nov 01, 2018 0.7682 0.7695 0.7682 0.7693 2,152 -0.01(-1.74%)
    Oct 31, 2018 0.7832 0.7834 0.7826 0.7829 2,663 -0.00(-0.52%)
    Oct 30, 2018 0.7868 0.7871 0.7862 0.7870 2,044 +0.01(+0.75%)
    Oct 29, 2018 0.7817 0.7817 0.7805 0.7812 3,046 +0.00(+0.25%)
    Oct 28, 2018 0.7792 0.7796 0.7791 0.7792 1,539 +0.00(+0.01%)
    Oct 26, 2018 0.7801 0.7826 0.7787 0.7792 45,446 -0.00(-0.10%)
    Oct 25, 2018 0.7801 0.7803 0.7795 0.7800 2,333 +0.00(+0.48%)
    Oct 24, 2018 0.7761 0.7763 0.7757 0.7762 3,027 +0.01(+0.77%)
    Oct 23, 2018 0.7701 0.7704 0.7695 0.7703 1,867 -0.00(-0.09%)
    Oct 22, 2018 0.7711 0.7713 0.7709 0.7710 2,474 +0.01(+0.74%)
    Oct 21, 2018 0.7656 0.7657 0.7645 0.7653 1,722 +0.00(+0.02%)
    Oct 19, 2018 0.7681 0.7685 0.7636 0.7652 43,783 -0.00(-0.37%)
    Oct 18, 2018 0.7681 0.7681 0.7669 0.7680 1,783 +0.00(+0.59%)
    Oct 17, 2018 0.7623 0.7636 0.7623 0.7635 2,832 +0.01(+0.67%)
    Oct 16, 2018 0.7583 0.7586 0.7581 0.7584 2,952 -0.00(-0.23%)
    Oct 15, 2018 0.7601 0.7605 0.7593 0.7601 2,493 -0.00(-0.36%)
    Oct 14, 2018 0.7631 0.7640 0.7628 0.7629 2,647 +0.00(+0.39%)
    Oct 12, 2018 0.7556 0.7604 0.7543 0.7599 43,713 +0.00(+0.57%)
    Oct 11, 2018 0.7556 0.7559 0.7554 0.7556 2,497 -0.00(-0.23%)
    Oct 10, 2018 0.7573 0.7580 0.7571 0.7574 2,862 -0.00(-0.44%)
    Oct 09, 2018 0.7607 0.7610 0.7603 0.7608 1,893 -0.00(-0.39%)
    Oct 08, 2018 0.7638 0.7640 0.7635 0.7638 2,024 +0.00(+0.25%)
    Oct 07, 2018 0.7615 0.7622 0.7614 0.7618 2,150 -0.00(-0.05%)
    Oct 05, 2018 0.7679 0.7690 0.7622 0.7622 44,745 -0.01(-0.74%)
    Oct 04, 2018 0.7679 0.7681 0.7674 0.7679 1,848 -0.00(-0.63%)
    Oct 03, 2018 0.7725 0.7727 0.7717 0.7727 2,276 +0.00(+0.32%)
    Oct 02, 2018 0.7704 0.7708 0.7700 0.7703 1,908 +0.00(+0.46%)
    Oct 01, 2018 0.7668 0.7668 0.7668 0 -0.00(-0.01%)
    Sep 30, 2018 0.7665 0.7674 0.7663 0.7669 1,038 -0.00(-0.04%)
    Sep 28, 2018 0.7645 0.7690 0.7639 0.7672 39,880 +0.00(+0.32%)
    Sep 27, 2018 0.7645 0.7649 0.7644 0.7648 1,388 +0.01(+0.75%)
    Sep 26, 2018 0.7595 0.7596 0.7583 0.7591 2,750 +0.00(+0.05%)
    Sep 25, 2018 0.7584 0.7588 0.7582 0.7588 947 -0.00(-0.48%)
    Sep 24, 2018 0.7620 0.7626 0.7620 0.7624 2,049 -0.00(-0.33%)
    Sep 23, 2018 0.7655 0.7655 0.7639 0.7649 1,546 +0.00(+0.08%)
    Sep 21, 2018 0.7535 0.7659 0.7532 0.7643 47,637 +0.01(+1.45%)
    Sep 20, 2018 0.7535 0.7538 0.7532 0.7534 2,115 -0.01(-1.00%)
    Sep 19, 2018 0.7608 0.7612 0.7602 0.7610 4,993 +0.00(+0.20%)
    Sep 18, 2018 0.7604 0.7608 0.7590 0.7595 2,380 -0.00(-0.15%)
    Sep 17, 2018 0.7603 0.7606 0.7596 0.7606 2,701 -0.00(-0.56%)
    Sep 16, 2018 0.7645 0.7650 0.7645 0.7649 1,287 -0.00(-0.01%)
    Sep 14, 2018 0.7628 0.7658 0.7611 0.7650 41,345 +0.00(+0.31%)
    Sep 13, 2018 0.7628 0.7630 0.7624 0.7626 1,959 -0.00(-0.50%)
    Sep 12, 2018 0.7664 0.7667 0.7660 0.7664 2,011 -0.00(-0.21%)
    Sep 11, 2018 0.7671 0.7683 0.7671 0.7680 1,948 +0.00(+0.06%)
    Sep 10, 2018 0.7676 0.7678 0.7672 0.7676 1,596 -0.01(-0.77%)
    Sep 09, 2018 0.7732 0.7741 0.7732 0.7735 1,353 -0.00(-0.02%)
    Sep 07, 2018 0.7734 0.7746 0.7675 0.7737 57,332 +0.00(+0.01%)
    Sep 06, 2018 0.7734 0.7736 0.7733 0.7736 2,009 -0.00(-0.10%)
    Sep 05, 2018 0.7748 0.7749 0.7743 0.7744 2,644 -0.00(-0.44%)
    Sep 04, 2018 0.7776 0.7781 0.7774 0.7778 1,944 +0.00(+0.12%)
    Sep 03, 2018 0.7771 0.7771 0.7765 0.7769 2,052 +0.00(+0.41%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.